1. Share Prices

  2. Beazley PLC (BEZ)

814.50p+22.50 (+2.84%)12 Sep 2025, 17:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Beazley PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025796.50p822.50p794.00p814.50p3,461,705
Sep 11, 2025793.50p800.50p786.50p792.00p3,836,257
Sep 10, 2025793.50p800.50p790.50p792.00p3,394,084
Sep 9, 2025797.50p800.00p788.50p792.50p1,995,184
Sep 8, 2025785.50p795.50p781.50p794.50p1,892,393
Sep 5, 2025785.50p790.00p783.00p785.50p1,905,914
Sep 4, 2025769.00p788.50p767.50p786.50p2,236,837
Sep 3, 2025768.50p773.00p762.00p770.00p5,255,763
Sep 2, 2025779.00p785.00p772.00p772.00p1,939,985
Sep 1, 2025782.50p790.50p771.66p777.50p2,055,635
Aug 29, 2025784.00p789.50p783.50p783.50p2,457,112
Aug 28, 2025792.00p795.00p783.50p787.00p1,883,754
Aug 27, 2025781.00p794.50p780.00p791.00p2,812,302
Aug 26, 2025783.00p790.50p775.86p780.50p4,278,892
Aug 22, 2025790.50p803.50p790.50p792.50p1,847,824
Aug 21, 2025799.00p800.50p790.35p795.50p3,227,357
Aug 20, 2025783.50p810.66p779.00p797.00p4,866,045
Aug 19, 2025789.00p792.50p781.50p784.00p6,698,813
Aug 18, 2025775.50p792.00p775.50p789.00p5,815,734
Aug 15, 2025781.50p790.50p776.00p778.50p4,259,369
Aug 14, 2025790.00p806.05p770.50p776.50p5,758,415
Aug 13, 2025852.50p868.50p800.00p800.00p7,905,483
Aug 12, 2025915.00p923.00p910.50p912.00p2,416,073
Aug 11, 2025909.00p918.25p907.00p914.50p1,684,257
Aug 8, 2025917.50p922.00p901.00p906.00p3,901,573
Aug 7, 2025931.00p931.00p915.50p923.00p2,315,525
Aug 6, 2025908.50p935.00p904.50p927.00p2,037,775
Aug 5, 2025888.00p902.50p886.00p901.50p1,652,081
Aug 4, 2025885.00p893.00p883.50p888.00p1,280,573
Aug 1, 2025884.50p893.50p881.00p881.00p1,993,368
Jul 31, 2025888.00p896.50p884.00p894.50p1,996,630
Jul 30, 2025900.00p900.00p879.00p886.00p2,381,993
Jul 29, 2025898.50p902.50p892.50p901.00p1,371,960
Jul 28, 2025902.50p915.50p895.50p899.00p2,801,267
Jul 25, 2025885.50p903.00p883.50p901.00p1,535,914
Jul 24, 2025913.50p917.50p885.50p889.50p1,546,100
Jul 23, 2025914.00p920.50p905.00p910.00p1,346,622
Jul 22, 2025913.50p918.00p901.00p909.00p1,446,186
Jul 21, 2025912.50p922.00p911.00p918.00p1,149,798
Jul 18, 2025916.50p920.00p907.00p915.00p1,229,503
Jul 17, 2025915.50p917.50p907.50p912.50p1,239,583
Jul 16, 2025895.00p914.00p893.00p912.00p1,477,859
Jul 15, 2025896.50p907.00p893.50p899.00p1,259,202
Jul 14, 2025887.50p898.50p885.54p898.50p1,755,441
Jul 11, 2025887.50p894.00p879.75p891.00p2,358,870
Jul 10, 2025893.50p895.00p883.00p885.50p1,535,640
Jul 9, 2025893.50p899.50p883.50p889.50p1,865,201
Jul 8, 2025890.50p899.50p889.00p893.50p2,451,792
Jul 7, 2025907.50p915.00p896.00p896.00p2,131,095
Jul 4, 2025912.50p914.50p904.50p910.00p1,241,923
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.